Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Offshore Partners LP (NY: TOO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.151 9.279 9.135 9.247 1,690,240 +0.10(+1.04%)
May 29, 2003 9.401 9.491 9.104 9.151 1,846,126 -0.25(-2.65%)
May 28, 2003 9.252 9.629 9.252 9.401 1,920,017 +0.15(+1.61%)
May 27, 2003 9.151 9.258 9.072 9.252 947,379 +0.04(+0.40%)
May 23, 2003 9.231 9.337 9.019 9.215 857,089 -0.02(-0.17%)
May 22, 2003 8.907 9.337 8.907 9.231 1,300,243 +0.33(+3.69%)
May 21, 2003 8.913 9.019 8.780 8.902 600,547 -0.01(-0.12%)
May 20, 2003 9.098 9.157 8.754 8.913 759,072 -0.10(-1.12%)
May 19, 2003 9.019 9.077 8.833 9.013 1,543,591 -0.06(-0.64%)
May 16, 2003 9.470 9.470 9.072 9.072 1,578,086 -0.49(-5.16%)
May 15, 2003 9.687 9.761 9.311 9.565 1,997,300 +0.01(+0.11%)
May 14, 2003 9.082 9.576 9.019 9.555 4,089,602 +0.47(+5.20%)
May 13, 2003 8.913 9.082 8.785 9.082 1,468,381 +0.08(+0.94%)
May 12, 2003 8.780 9.093 8.700 8.998 2,042,350 +0.31(+3.60%)
May 09, 2003 9.019 9.035 8.578 8.685 3,301,690 -0.23(-2.56%)
May 08, 2003 8.356 9.019 8.329 8.913 5,425,471 -0.25(-2.78%)
May 07, 2003 9.337 9.337 9.167 9.167 1,182,056 -0.21(-2.26%)
May 06, 2003 9.406 9.528 9.231 9.380 1,131,916 -0.03(-0.28%)
May 05, 2003 9.533 9.533 9.231 9.406 988,659 -0.12(-1.23%)
May 02, 2003 9.523 9.677 9.443 9.523 949,829 +0.05(+0.50%)
May 01, 2003 9.602 9.677 9.295 9.475 1,379,411 -0.37(-3.77%)
Apr 30, 2003 9.905 9.905 9.655 9.846 853,697 -0.07(-0.75%)
Apr 29, 2003 9.491 10.03 9.491 9.921 2,244,983 +0.43(+4.53%)
Apr 28, 2003 9.549 9.549 9.332 9.491 1,636,142 -0.06(-0.61%)
Apr 25, 2003 9.682 9.730 9.486 9.549 993,560 -0.27(-2.70%)
Apr 24, 2003 9.714 9.894 9.544 9.815 1,307,783 +0.10(+1.04%)
Apr 23, 2003 9.337 9.761 9.284 9.714 1,428,420 +0.40(+4.33%)
Apr 22, 2003 9.082 9.448 9.051 9.311 713,267 +0.17(+1.86%)
Apr 21, 2003 9.220 9.258 9.029 9.141 396,217 -0.07(-0.81%)
Apr 17, 2003 9.045 9.337 8.939 9.215 384,719 +0.20(+2.24%)
Apr 16, 2003 9.178 9.332 8.929 9.013 638,811 -0.09(-0.99%)
Apr 15, 2003 8.950 9.125 8.886 9.104 986,021 +0.16(+1.78%)
Apr 14, 2003 9.231 9.231 8.923 8.944 1,544,722 -0.22(-2.37%)
Apr 11, 2003 9.342 9.491 9.114 9.162 605,448 -0.07(-0.80%)
Apr 10, 2003 9.183 9.300 9.072 9.236 627,502 +0.05(+0.58%)
Apr 09, 2003 9.231 9.321 9.104 9.183 654,268 -0.01(-0.06%)
Apr 08, 2003 9.157 9.258 9.077 9.189 744,558 +0.01(+0.06%)
Apr 07, 2003 9.390 9.533 8.886 9.183 1,117,968 +0.06(+0.64%)
Apr 04, 2003 8.955 9.167 8.886 9.125 554,931 +0.16(+1.84%)
Apr 03, 2003 8.913 9.019 8.886 8.960 626,936 -0.01(-0.06%)
Apr 02, 2003 8.807 9.114 8.754 8.966 583,017 +0.24(+2.74%)
Apr 01, 2003 8.780 8.838 8.494 8.727 508,561 -0.08(-0.96%)
Mar 31, 2003 8.780 8.854 8.552 8.812 919,670 -0.10(-1.13%)
Mar 28, 2003 8.913 8.987 8.807 8.913 920,613 -0.04(-0.41%)
Mar 27, 2003 8.913 9.013 8.785 8.950 866,703 -0.04(-0.47%)
Mar 26, 2003 9.093 9.098 8.743 8.992 2,169,020 -0.11(-1.17%)
Mar 25, 2003 9.072 9.162 9.024 9.098 1,012,221 +0.03(+0.29%)
Mar 24, 2003 9.454 9.454 9.045 9.072 645,786 -0.38(-4.04%)
Mar 21, 2003 9.512 9.549 9.417 9.454 906,287 +0.07(+0.79%)
Mar 20, 2003 9.098 9.380 8.886 9.380 462,379 +0.28(+3.09%)
Mar 19, 2003 9.125 9.141 8.998 9.098 950,395 -0.03(-0.35%)
Mar 18, 2003 9.146 9.183 9.067 9.130 1,236,908 +0.01(+0.06%)
Mar 17, 2003 8.573 9.125 8.504 9.125 1,447,835 +0.53(+6.17%)
Mar 14, 2003 8.382 8.727 8.329 8.594 1,270,084 +0.22(+2.66%)
Mar 13, 2003 7.799 8.372 7.799 8.372 1,443,123 +0.59(+7.64%)
Mar 12, 2003 7.724 7.825 7.692 7.777 821,464 +0.05(+0.69%)
Mar 11, 2003 7.761 7.868 7.719 7.724 454,651 -0.05(-0.61%)
Mar 10, 2003 8.011 8.011 7.724 7.772 521,190 -0.24(-2.98%)
Mar 07, 2003 7.852 8.032 7.692 8.011 1,264,617 +0.03(+0.33%)
Mar 06, 2003 7.931 7.995 7.724 7.984 1,233,704 +0.08(+1.07%)
Mar 05, 2003 7.937 7.990 7.772 7.899 1,192,612 +0.02(+0.20%)
Mar 04, 2003 8.143 8.143 7.825 7.883 1,069,713 -0.39(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.